Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 159010.KQ stock page

Asflow Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-223,770.003,940.003,755.003,825.003,825.0028,939
2025-07-213,845.003,850.003,795.003,835.003,835.008,029
2025-07-183,810.003,895.003,755.003,845.003,845.0016,488
2025-07-173,745.003,800.003,700.003,775.003,775.008,070
2025-07-163,855.003,855.003,700.003,740.003,740.0018,278
2025-07-153,790.003,860.003,735.003,805.003,805.0023,874
2025-07-143,780.003,825.003,755.003,795.003,795.0018,406
2025-07-113,730.003,870.003,730.003,780.003,780.0018,211
2025-07-103,820.003,845.003,780.003,805.003,805.0017,672
2025-07-094,025.004,025.003,785.003,845.003,845.0029,895
2025-07-083,680.003,865.003,680.003,860.003,860.0025,815
2025-07-073,855.003,855.003,745.003,760.003,760.0048,846
2025-07-043,970.003,970.003,840.003,855.003,855.0034,003
2025-07-033,920.003,980.003,915.003,975.003,975.0019,905
2025-07-024,035.004,035.003,860.003,950.003,950.0011,282
2025-07-013,945.003,955.003,885.003,950.003,950.006,252
2025-06-303,960.003,960.003,880.003,880.003,880.0012,334
2025-06-274,000.004,020.003,870.003,950.003,950.0019,367
2025-06-264,080.004,080.003,930.003,995.003,995.0031,824
2025-06-253,980.004,100.003,950.004,040.004,040.0025,599
2025-06-243,840.004,015.003,840.003,980.003,980.0028,380
2025-06-234,190.004,190.003,835.003,840.003,840.0035,584
2025-06-203,935.003,995.003,890.003,930.003,930.0034,258
2025-06-193,915.003,940.003,865.003,915.003,915.0019,026
2025-06-184,065.004,065.003,900.003,915.003,915.0061,133
2025-06-174,000.004,090.003,930.004,065.004,065.0044,953
2025-06-164,150.004,265.003,940.003,960.003,960.0081,768
2025-06-134,440.004,440.004,120.004,120.004,120.0050,247
2025-06-124,355.004,385.004,285.004,295.004,295.0051,597
2025-06-114,285.004,360.004,265.004,345.004,345.0057,252
2025-06-104,350.004,385.004,260.004,285.004,285.0028,512
2025-06-094,350.004,400.004,260.004,345.004,345.0028,445
2025-06-054,260.004,430.004,230.004,300.004,300.00151,114
2025-06-044,175.004,290.004,175.004,220.004,220.0050,946
2025-06-024,195.004,225.004,120.004,170.004,170.0029,263
2025-05-304,190.004,350.004,190.004,225.004,225.0034,897
2025-05-294,250.004,315.004,185.004,205.004,205.0064,868
2025-05-284,270.004,340.004,240.004,250.004,250.0030,578
2025-05-274,295.004,315.004,210.004,230.004,230.0027,297
2025-05-264,320.004,430.004,310.004,310.004,310.0049,599
2025-05-234,510.004,510.004,320.004,320.004,320.0037,684
2025-05-224,585.004,585.004,450.004,510.004,510.0026,181
2025-05-214,645.004,730.004,520.004,585.004,585.0028,359
2025-05-204,590.004,695.004,585.004,620.004,620.0014,326
2025-05-194,775.004,805.004,570.004,600.004,600.0032,996
2025-05-164,950.004,950.004,720.004,810.004,810.0027,769
2025-05-154,970.004,985.004,840.004,950.004,950.0027,580
2025-05-145,000.005,060.004,935.004,965.004,965.0026,558
2025-05-134,965.005,070.004,945.004,990.004,990.0029,063
2025-05-124,880.004,970.004,770.004,960.004,960.0022,356
2025-05-094,910.005,000.004,765.004,875.004,875.0040,952
2025-05-084,945.005,080.004,910.004,930.004,930.0021,978
2025-05-074,940.004,950.004,860.004,920.004,920.008,835
2025-05-025,230.005,230.004,897.004,920.004,920.0018,889
2025-04-305,250.005,250.004,945.005,030.005,030.0031,789
2025-04-295,210.005,250.005,140.005,200.005,200.0016,464
2025-04-285,200.005,250.005,140.005,220.005,220.0030,575
2025-04-255,250.005,270.005,160.005,200.005,200.0030,613
2025-04-244,835.005,310.004,820.005,210.005,210.00110,595
2025-04-234,765.004,895.004,700.004,865.004,865.0023,394
← NewerPage 6 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.